Closing price on 6/29/2023
|
|
Open |
10.20 |
High |
10.20 |
Low |
10.10 |
Volume |
1,100 |
Split-adjusted Price |
9.39 |
|
|
PPY Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2023
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.19
|
9.39
|
1,100
|
|
6/28/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
1,000
|
|
6/27/2023
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
1,000
|
|
6/26/2023
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.28
|
9.57
|
4,700
|
|
6/23/2023
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.21
|
9.48
|
1,000
|
|
6/22/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
500
|
|
6/21/2023
|
+0.40 / +4.08%
|
10.30
|
10.30
|
9.80
|
10.20
|
10.16
|
9.48
|
3,000
|
|
6/20/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.11
|
8,100
|
|
6/19/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.11
|
8,600
|
|
6/16/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.11
|
4,000
|
|
6/15/2023
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.11
|
2,200
|
|
6/14/2023
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.83
|
9.20
|
2,900
|
|
6/13/2023
|
+0.30 / +3.16%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.72
|
9.11
|
1,800
|
|
6/12/2023
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.83
|
900
|
|
6/9/2023
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.54
|
8.92
|
1,900
|
|
6/8/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.83
|
1,000
|
|
6/7/2023
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.55
|
8.83
|
800
|
|
6/6/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.92
|
400
|
|
6/5/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.92
|
200
|
|
6/2/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.92
|
100
|
|
6/1/2023
|
+0.30 / +3.23%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.92
|
100
|
|
5/31/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.64
|
4,100
|
|
5/30/2023
|
+0.10 / +1.09%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.25
|
8.64
|
1,100
|
|
5/29/2023
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.55
|
2,500
|
|
5/26/2023
|
-0.80 / -8.00%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.31
|
8.55
|
1,100
|
|
5/25/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.29
|
0
|
|
5/24/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.29
|
0
|
|
5/23/2023
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.04
|
9.29
|
500
|
|
5/22/2023
|
-0.30 / -2.86%
|
9.60
|
10.20
|
9.60
|
10.20
|
9.63
|
9.48
|
2,100
|
|
5/19/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.76
|
0
|
|
|